Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.360 | 2.400 | 2.320 | 2.400 | 27,348 | +0.02(+0.84%) |
Apr 29, 2020 | 2.370 | 2.490 | 2.260 | 2.380 | 52,050 | -0.02(-0.63%) |
Apr 28, 2020 | 2.450 | 2.550 | 2.360 | 2.395 | 14,668 | -0.04(-1.44%) |
Apr 27, 2020 | 2.400 | 2.570 | 2.380 | 2.430 | 56,448 | -0.01(-0.41%) |
Apr 24, 2020 | 2.570 | 2.570 | 2.395 | 2.440 | 15,600 | -0.06(-2.40%) |
Apr 23, 2020 | 2.440 | 2.600 | 2.398 | 2.500 | 33,850 | +0.03(+1.21%) |
Apr 22, 2020 | 2.200 | 2.470 | 2.200 | 2.470 | 70,571 | +0.25(+11.26%) |
Apr 21, 2020 | 2.370 | 2.370 | 2.170 | 2.220 | 53,365 | -0.15(-6.33%) |
Apr 20, 2020 | 2.560 | 2.570 | 2.340 | 2.370 | 60,597 | -0.15(-5.95%) |
Apr 17, 2020 | 2.540 | 2.710 | 2.510 | 2.520 | 72,100 | -0.12(-4.55%) |
Apr 16, 2020 | 2.670 | 2.790 | 2.560 | 2.640 | 84,294 | +0.02(+0.76%) |
Apr 15, 2020 | 2.810 | 2.810 | 2.530 | 2.620 | 84,699 | -0.25(-8.71%) |
Apr 14, 2020 | 2.560 | 3.060 | 2.450 | 2.870 | 191,504 | +0.38(+15.26%) |
Apr 13, 2020 | 2.520 | 2.521 | 2.333 | 2.490 | 25,258 | -0.03(-1.19%) |
Apr 09, 2020 | 2.490 | 2.590 | 2.350 | 2.520 | 113,600 | +0.24(+10.53%) |
Apr 08, 2020 | 2.200 | 2.380 | 2.160 | 2.280 | 69,922 | +0.06(+2.70%) |
Apr 07, 2020 | 2.250 | 2.390 | 2.150 | 2.220 | 82,143 | +0.03(+1.37%) |
Apr 06, 2020 | 2.070 | 2.290 | 2.070 | 2.190 | 107,653 | +0.16(+7.88%) |
Apr 03, 2020 | 2.040 | 2.170 | 1.970 | 2.030 | 40,100 | +0.03(+1.50%) |
Apr 02, 2020 | 2.040 | 2.240 | 2.000 | 2.000 | 101,319 | -0.08(-3.85%) |
Apr 01, 2020 | 2.090 | 2.122 | 2.000 | 2.080 | 56,448 | -0.12(-5.45%) |
Mar 31, 2020 | 2.410 | 2.410 | 2.160 | 2.200 | 52,455 | -0.23(-9.47%) |
Mar 30, 2020 | 2.480 | 2.530 | 2.250 | 2.430 | 35,868 | -0.05(-2.02%) |
Mar 27, 2020 | 2.320 | 2.500 | 2.250 | 2.480 | 62,300 | +0.04(+1.64%) |
Mar 26, 2020 | 2.280 | 2.601 | 2.280 | 2.440 | 120,077 | +0.20(+8.93%) |
Mar 25, 2020 | 2.030 | 2.490 | 1.970 | 2.240 | 179,444 | +0.21(+10.34%) |
Mar 24, 2020 | 1.960 | 2.090 | 1.910 | 2.030 | 78,284 | +0.16(+8.56%) |
Mar 23, 2020 | 1.870 | 1.910 | 1.800 | 1.870 | 68,234 | -0.12(-6.03%) |
Mar 20, 2020 | 2.140 | 2.140 | 1.921 | 1.990 | 78,500 | -0.15(-7.01%) |
Mar 19, 2020 | 2.060 | 2.180 | 1.906 | 2.140 | 93,185 | +0.07(+3.38%) |
Mar 18, 2020 | 2.190 | 2.216 | 1.950 | 2.070 | 205,561 | -0.28(-11.91%) |
Mar 17, 2020 | 2.020 | 2.390 | 2.010 | 2.350 | 122,596 | +0.26(+12.44%) |
Mar 16, 2020 | 2.300 | 2.420 | 2.090 | 2.090 | 149,988 | -0.34(-13.99%) |
Mar 13, 2020 | 2.450 | 2.792 | 2.300 | 2.430 | 188,500 | +0.12(+5.19%) |
Mar 12, 2020 | 2.500 | 2.500 | 2.200 | 2.310 | 223,679 | -0.30(-11.49%) |
Mar 11, 2020 | 2.800 | 2.850 | 2.600 | 2.610 | 198,664 | -0.24(-8.42%) |
Mar 10, 2020 | 2.800 | 2.960 | 2.700 | 2.850 | 315,826 | +0.15(+5.56%) |
Mar 09, 2020 | 2.840 | 3.000 | 2.500 | 2.700 | 321,244 | -0.38(-12.34%) |
Mar 06, 2020 | 3.090 | 3.270 | 3.050 | 3.080 | 214,100 | -0.19(-5.81%) |
Mar 05, 2020 | 3.600 | 3.650 | 3.180 | 3.270 | 385,315 | -0.42(-11.38%) |
Mar 04, 2020 | 4.000 | 4.040 | 3.600 | 3.690 | 382,130 | -0.31(-7.75%) |
Mar 03, 2020 | 4.300 | 4.350 | 3.800 | 4.000 | 455,195 | -0.24(-5.66%) |
Mar 02, 2020 | 4.710 | 4.750 | 4.120 | 4.240 | 448,089 | -0.26(-5.78%) |
Feb 28, 2020 | 4.000 | 4.540 | 3.550 | 4.500 | 760,100 | +0.15(+3.45%) |
Feb 27, 2020 | 5.340 | 5.340 | 4.200 | 4.350 | 979,688 | -1.20(-21.62%) |
Feb 26, 2020 | 4.590 | 5.880 | 4.580 | 5.550 | 1,541,154 | +1.04(+23.06%) |
Feb 25, 2020 | 5.520 | 6.490 | 3.860 | 4.510 | 3,859,270 | -0.80(-15.07%) |
Feb 24, 2020 | 4.000 | 5.350 | 3.850 | 5.310 | 1,796,884 | +1.06(+24.94%) |
Feb 21, 2020 | 4.410 | 4.500 | 3.800 | 4.250 | 1,011,000 | -0.11(-2.52%) |
Feb 20, 2020 | 3.690 | 4.500 | 3.650 | 4.360 | 1,778,237 | +0.73(+19.94%) |
Feb 19, 2020 | 3.300 | 3.650 | 3.259 | 3.635 | 781,798 | +0.41(+12.89%) |
Feb 18, 2020 | 2.990 | 3.260 | 2.910 | 3.220 | 873,353 | +0.32(+11.03%) |
Feb 14, 2020 | 2.970 | 2.990 | 2.800 | 2.900 | 690,300 | -0.31(-9.66%) |
Feb 13, 2020 | 3.280 | 3.380 | 3.140 | 3.210 | 1,197,413 | +0.10(+3.22%) |
Feb 12, 2020 | 2.950 | 3.190 | 2.910 | 3.110 | 882,907 | +0.30(+10.68%) |
Feb 11, 2020 | 3.010 | 3.010 | 2.800 | 2.810 | 68,414 | -0.14(-4.75%) |
Feb 10, 2020 | 2.940 | 3.001 | 2.930 | 2.950 | 145,414 | +0.04(+1.37%) |
Feb 07, 2020 | 2.920 | 3.000 | 2.825 | 2.910 | 186,100 | +0.01(+0.34%) |
Feb 06, 2020 | 2.630 | 2.905 | 2.630 | 2.900 | 322,041 | +0.25(+9.43%) |
Feb 05, 2020 | 2.580 | 2.780 | 2.510 | 2.650 | 187,924 | +0.07(+2.71%) |
Feb 04, 2020 | 2.320 | 2.590 | 2.312 | 2.580 | 159,335 | +0.28(+12.17%) |
Feb 03, 2020 | 2.300 | 2.309 | 2.275 | 2.300 | 26,729 | +0.04(+1.76%) |
Jan 31, 2020 | 2.190 | 2.280 | 2.190 | 2.260 | 79,600 | +0.07(+3.21%) |
Jan 30, 2020 | 2.160 | 2.190 | 2.160 | 2.190 | 26,627 | +0.08(+3.79%) |
Jan 29, 2020 | 2.180 | 2.180 | 2.110 | 2.110 | 18,845 | -0.07(-3.21%) |
Jan 28, 2020 | 2.070 | 2.180 | 2.070 | 2.180 | 2,547 | +0.08(+3.81%) |
Jan 27, 2020 | 2.090 | 2.150 | 2.090 | 2.100 | 5,032 | -0.01(-0.47%) |
Jan 24, 2020 | 2.240 | 2.273 | 2.110 | 2.110 | 45,300 | -0.13(-5.80%) |
Jan 23, 2020 | 2.180 | 2.250 | 2.156 | 2.240 | 28,752 | +0.06(+2.75%) |
Jan 22, 2020 | 2.180 | 2.190 | 2.150 | 2.180 | 9,221 | +0.00(+0.00%) |
Jan 21, 2020 | 2.110 | 2.180 | 2.100 | 2.180 | 7,425 | +0.07(+3.09%) |
Jan 17, 2020 | 2.190 | 2.200 | 2.110 | 2.115 | 17,500 | -0.08(-3.44%) |
Jan 16, 2020 | 2.060 | 2.190 | 2.020 | 2.190 | 27,290 | +0.05(+2.33%) |
Jan 15, 2020 | 2.020 | 2.199 | 2.017 | 2.140 | 61,206 | +0.13(+6.47%) |
Jan 14, 2020 | 2.220 | 2.260 | 1.940 | 2.010 | 81,129 | -0.24(-10.67%) |
Jan 13, 2020 | 2.310 | 2.315 | 2.231 | 2.250 | 60,689 | -0.10(-4.26%) |
Jan 10, 2020 | 2.290 | 2.360 | 2.200 | 2.350 | 20,800 | +0.07(+3.07%) |
Jan 09, 2020 | 2.400 | 2.400 | 2.200 | 2.280 | 113,203 | -0.11(-4.60%) |
Jan 08, 2020 | 2.400 | 2.400 | 2.378 | 2.390 | 8,117 | -0.01(-0.42%) |
Jan 07, 2020 | 2.405 | 2.410 | 2.366 | 2.400 | 11,032 | +0.02(+0.63%) |
Jan 06, 2020 | 2.450 | 2.500 | 2.350 | 2.385 | 14,962 | -0.05(-1.85%) |
Jan 03, 2020 | 2.520 | 2.520 | 2.350 | 2.430 | 27,100 | +0.03(+1.25%) |
Jan 02, 2020 | 2.490 | 2.490 | 2.365 | 2.400 | 46,649 | -0.06(-2.44%) |
Dec 31, 2019 | 2.500 | 2.570 | 2.460 | 2.460 | 29,700 | +0.00(+0.00%) |
Dec 30, 2019 | 2.360 | 2.540 | 2.360 | 2.460 | 16,356 | +0.11(+4.68%) |
Dec 27, 2019 | 2.450 | 2.580 | 2.350 | 2.350 | 64,600 | -0.10(-4.28%) |
Dec 26, 2019 | 2.340 | 2.460 | 2.340 | 2.455 | 71,066 | +0.11(+4.84%) |
Dec 24, 2019 | 2.300 | 2.370 | 2.280 | 2.342 | 58,600 | +0.06(+2.71%) |
Dec 23, 2019 | 2.380 | 2.380 | 2.243 | 2.280 | 71,426 | -0.10(-4.20%) |
Dec 20, 2019 | 2.390 | 2.400 | 2.360 | 2.380 | 59,300 | -0.03(-1.24%) |
Dec 19, 2019 | 2.460 | 2.510 | 2.350 | 2.410 | 77,106 | -0.07(-2.82%) |
Dec 18, 2019 | 2.460 | 2.580 | 2.200 | 2.480 | 251,680 | -0.24(-8.82%) |
Dec 17, 2019 | 2.760 | 2.850 | 2.710 | 2.720 | 148,431 | +0.04(+1.49%) |
Dec 16, 2019 | 2.780 | 2.800 | 2.660 | 2.680 | 65,879 | -0.03(-1.29%) |
Dec 13, 2019 | 2.670 | 2.745 | 2.670 | 2.715 | 38,500 | +0.02(+0.93%) |
Dec 12, 2019 | 2.550 | 2.780 | 2.491 | 2.690 | 68,744 | +0.14(+5.49%) |
Dec 11, 2019 | 2.580 | 2.600 | 2.500 | 2.550 | 34,819 | -0.03(-1.16%) |
Dec 10, 2019 | 2.540 | 2.683 | 2.453 | 2.580 | 26,032 | +0.13(+5.31%) |
Dec 09, 2019 | 2.750 | 2.750 | 2.450 | 2.450 | 79,318 | -0.24(-8.92%) |
Dec 06, 2019 | 2.690 | 2.800 | 2.654 | 2.690 | 151,800 | +0.06(+2.28%) |
Dec 05, 2019 | 2.500 | 2.679 | 2.423 | 2.630 | 68,942 | +0.13(+5.41%) |
Dec 04, 2019 | 2.440 | 2.500 | 2.407 | 2.495 | 53,160 | +0.06(+2.25%) |
Dec 03, 2019 | 2.270 | 2.476 | 2.270 | 2.440 | 74,127 | +0.17(+7.49%) |
Dec 02, 2019 | 2.380 | 2.380 | 2.270 | 2.270 | 23,429 | -0.08(-3.44%) |
Nov 29, 2019 | 2.400 | 2.400 | 2.351 | 2.351 | 5,000 | -0.07(-2.86%) |
Nov 27, 2019 | 2.430 | 2.430 | 2.400 | 2.420 | 6,500 | -0.01(-0.41%) |
Nov 26, 2019 | 2.230 | 2.500 | 2.217 | 2.430 | 125,196 | +0.22(+9.71%) |
Nov 25, 2019 | 2.160 | 2.230 | 2.160 | 2.215 | 11,793 | +0.04(+2.07%) |
Nov 22, 2019 | 2.170 | 2.270 | 2.160 | 2.170 | 16,800 | -0.03(-1.36%) |
Nov 21, 2019 | 2.160 | 2.285 | 2.160 | 2.200 | 6,056 | +0.04(+1.85%) |
Nov 20, 2019 | 2.210 | 2.230 | 2.160 | 2.160 | 26,458 | -0.02(-0.92%) |
Nov 19, 2019 | 2.240 | 2.250 | 2.170 | 2.180 | 37,021 | -0.05(-2.24%) |
Nov 18, 2019 | 2.230 | 2.251 | 2.200 | 2.230 | 17,420 | -0.06(-2.62%) |
Nov 15, 2019 | 2.340 | 2.340 | 2.270 | 2.290 | 19,200 | -0.03(-1.29%) |
Nov 14, 2019 | 2.270 | 2.400 | 2.240 | 2.320 | 20,159 | +0.08(+3.57%) |
Nov 13, 2019 | 2.410 | 2.430 | 2.180 | 2.240 | 67,321 | -0.20(-8.20%) |
Nov 12, 2019 | 2.490 | 2.490 | 2.400 | 2.440 | 32,418 | -0.01(-0.41%) |
Nov 11, 2019 | 2.400 | 2.480 | 2.400 | 2.450 | 34,807 | +0.01(+0.41%) |
Nov 08, 2019 | 2.470 | 2.540 | 2.430 | 2.440 | 41,600 | +0.01(+0.41%) |
Nov 07, 2019 | 2.420 | 2.530 | 2.410 | 2.430 | 48,012 | +0.01(+0.41%) |
Nov 06, 2019 | 2.420 | 2.550 | 2.420 | 2.420 | 60,535 | +0.03(+1.26%) |
Nov 05, 2019 | 2.420 | 2.487 | 2.370 | 2.390 | 56,580 | +0.05(+2.14%) |
Nov 04, 2019 | 2.220 | 2.430 | 2.210 | 2.340 | 110,388 | +0.09(+4.00%) |
Nov 01, 2019 | 2.250 | 2.279 | 2.200 | 2.250 | 38,400 | -0.00(-0.03%) |
Oct 31, 2019 | 2.110 | 2.290 | 2.080 | 2.251 | 233,130 | +0.15(+6.91%) |
Oct 30, 2019 | 2.050 | 2.140 | 2.050 | 2.105 | 41,477 | +0.00(+0.24%) |
Oct 29, 2019 | 2.090 | 2.120 | 2.050 | 2.100 | 8,042 | +0.02(+0.96%) |
Oct 28, 2019 | 2.090 | 2.140 | 2.078 | 2.080 | 7,369 | +0.01(+0.48%) |
Oct 25, 2019 | 2.160 | 2.170 | 2.057 | 2.070 | 17,000 | -0.07(-3.27%) |
Oct 24, 2019 | 2.144 | 2.170 | 2.115 | 2.140 | 31,140 | +0.04(+1.90%) |
Oct 23, 2019 | 2.130 | 2.145 | 2.100 | 2.100 | 23,490 | -0.03(-1.41%) |
Oct 22, 2019 | 2.100 | 2.130 | 2.082 | 2.130 | 30,696 | +0.00(+0.00%) |
Oct 21, 2019 | 2.060 | 2.190 | 2.011 | 2.130 | 108,344 | +0.08(+3.93%) |
Oct 18, 2019 | 1.920 | 2.060 | 1.920 | 2.049 | 78,900 | +0.10(+5.10%) |
Oct 17, 2019 | 1.950 | 1.950 | 1.943 | 1.950 | 13,764 | +0.01(+0.42%) |
Oct 16, 2019 | 1.900 | 1.950 | 1.894 | 1.942 | 12,661 | +0.05(+2.74%) |
Oct 15, 2019 | 1.900 | 1.925 | 1.881 | 1.890 | 9,858 | -0.03(-1.56%) |
Oct 14, 2019 | 1.925 | 1.950 | 1.920 | 1.920 | 8,124 | -0.02(-1.03%) |
Oct 11, 2019 | 1.930 | 1.950 | 1.881 | 1.940 | 2,600 | +0.01(+0.52%) |
Oct 10, 2019 | 1.950 | 1.950 | 1.930 | 1.930 | 6,337 | +0.00(+0.00%) |
Oct 09, 2019 | 1.870 | 1.950 | 1.870 | 1.930 | 20,409 | +0.04(+2.14%) |
Oct 08, 2019 | 1.890 | 1.900 | 1.850 | 1.890 | 9,964 | -0.03(-1.58%) |
Oct 07, 2019 | 1.910 | 1.950 | 1.890 | 1.920 | 4,026 | -0.01(-0.52%) |
Oct 04, 2019 | 1.900 | 1.940 | 1.900 | 1.930 | 13,200 | +0.03(+1.58%) |
Oct 03, 2019 | 1.950 | 1.958 | 1.880 | 1.900 | 22,369 | -0.02(-1.04%) |
Oct 02, 2019 | 1.970 | 1.990 | 1.920 | 1.920 | 9,733 | -0.04(-2.04%) |
Oct 01, 2019 | 2.000 | 2.000 | 1.910 | 1.960 | 23,667 | -0.04(-2.00%) |
Sep 30, 2019 | 2.000 | 2.020 | 1.980 | 2.000 | 3,318 | +0.02(+1.01%) |
Sep 27, 2019 | 2.000 | 2.010 | 1.980 | 1.980 | 6,800 | -0.02(-1.00%) |
Sep 26, 2019 | 2.000 | 2.040 | 2.000 | 2.000 | 4,241 | +0.00(+0.00%) |
Sep 25, 2019 | 1.975 | 2.040 | 1.975 | 2.000 | 9,613 | +0.02(+1.01%) |
Sep 24, 2019 | 2.000 | 2.010 | 1.980 | 1.980 | 4,337 | -0.04(-1.74%) |
Sep 23, 2019 | 2.050 | 2.050 | 2.000 | 2.015 | 11,664 | -0.03(-1.71%) |
Sep 20, 2019 | 2.010 | 2.059 | 1.970 | 2.050 | 22,800 | +0.05(+2.50%) |
Sep 19, 2019 | 2.075 | 2.087 | 1.980 | 2.000 | 46,102 | -0.04(-1.96%) |
Sep 18, 2019 | 2.080 | 2.090 | 2.026 | 2.040 | 15,887 | -0.03(-1.45%) |
Sep 17, 2019 | 2.140 | 2.140 | 1.920 | 2.070 | 27,282 | -0.02(-0.96%) |
Sep 16, 2019 | 2.120 | 2.150 | 2.050 | 2.090 | 18,940 | -0.01(-0.49%) |
Sep 13, 2019 | 2.100 | 2.150 | 2.020 | 2.100 | 50,100 | +0.04(+1.95%) |
Sep 12, 2019 | 2.080 | 2.200 | 2.060 | 2.060 | 98,125 | -0.01(-0.48%) |
Sep 11, 2019 | 1.830 | 2.110 | 1.830 | 2.070 | 232,755 | +0.23(+12.50%) |
Sep 10, 2019 | 1.810 | 1.850 | 1.800 | 1.840 | 22,929 | +0.01(+0.55%) |
Sep 09, 2019 | 1.783 | 1.860 | 1.783 | 1.830 | 8,414 | +0.06(+3.39%) |
Sep 06, 2019 | 1.780 | 1.850 | 1.770 | 1.770 | 3,100 | -0.04(-2.21%) |
Sep 05, 2019 | 1.860 | 1.860 | 1.750 | 1.810 | 1,455 | +0.00(+0.00%) |
Sep 04, 2019 | 1.780 | 1.850 | 1.780 | 1.810 | 10,337 | +0.02(+1.12%) |
Sep 03, 2019 | 1.800 | 1.830 | 1.790 | 1.790 | 35,140 | -0.01(-0.56%) |
Aug 30, 2019 | 1.740 | 1.855 | 1.737 | 1.800 | 52,900 | +0.05(+2.86%) |
Aug 29, 2019 | 1.710 | 1.791 | 1.710 | 1.750 | 40,311 | +0.01(+0.57%) |
Aug 28, 2019 | 1.750 | 1.760 | 1.730 | 1.740 | 12,132 | -0.02(-1.14%) |
Aug 27, 2019 | 1.760 | 1.880 | 1.760 | 1.760 | 11,759 | +0.00(+0.00%) |
Aug 26, 2019 | 1.800 | 1.800 | 1.745 | 1.760 | 19,429 | -0.03(-1.49%) |
Aug 23, 2019 | 1.819 | 1.840 | 1.732 | 1.787 | 39,400 | +0.03(+1.51%) |
Aug 22, 2019 | 1.840 | 1.840 | 1.760 | 1.760 | 17,858 | -0.09(-4.86%) |
Aug 21, 2019 | 1.830 | 1.850 | 1.830 | 1.850 | 5,443 | +0.00(+0.00%) |
Aug 20, 2019 | 1.850 | 1.860 | 1.765 | 1.850 | 15,482 | +0.02(+1.09%) |
Aug 19, 2019 | 1.820 | 1.830 | 1.810 | 1.830 | 6,524 | +0.00(+0.00%) |
Aug 16, 2019 | 1.800 | 1.840 | 1.800 | 1.830 | 7,900 | +0.01(+0.55%) |
Aug 15, 2019 | 1.830 | 1.860 | 1.800 | 1.820 | 24,765 | -0.00(-0.27%) |
Aug 14, 2019 | 1.870 | 1.880 | 1.800 | 1.825 | 35,445 | -0.05(-2.93%) |
Aug 13, 2019 | 1.830 | 1.900 | 1.748 | 1.880 | 98,589 | +0.15(+8.67%) |
Aug 12, 2019 | 1.710 | 1.730 | 1.700 | 1.730 | 14,489 | +0.02(+1.17%) |
Aug 09, 2019 | 1.750 | 1.753 | 1.690 | 1.710 | 25,400 | -0.03(-1.72%) |
Aug 08, 2019 | 1.780 | 1.800 | 1.740 | 1.740 | 8,814 | -0.07(-3.87%) |
Aug 07, 2019 | 1.750 | 1.810 | 1.730 | 1.810 | 9,522 | +0.03(+1.69%) |
Aug 06, 2019 | 1.740 | 1.780 | 1.730 | 1.780 | 12,784 | +0.04(+2.30%) |
Aug 05, 2019 | 1.780 | 1.780 | 1.700 | 1.740 | 1,872 | -0.01(-0.57%) |
Aug 02, 2019 | 1.770 | 1.800 | 1.730 | 1.750 | 48,300 | -0.03(-1.69%) |
Aug 01, 2019 | 1.820 | 1.830 | 1.780 | 1.780 | 12,911 | +0.01(+0.56%) |
Jul 31, 2019 | 1.790 | 1.840 | 1.770 | 1.770 | 26,266 | -0.02(-1.12%) |
Jul 30, 2019 | 1.790 | 1.790 | 1.726 | 1.790 | 6,225 | +0.05(+2.87%) |
Jul 29, 2019 | 1.730 | 1.800 | 1.720 | 1.740 | 23,758 | +0.03(+1.75%) |
Jul 26, 2019 | 1.750 | 1.750 | 1.700 | 1.710 | 38,400 | -0.03(-1.72%) |
Jul 25, 2019 | 1.820 | 1.830 | 1.730 | 1.740 | 27,087 | -0.07(-3.87%) |
Jul 24, 2019 | 1.750 | 1.820 | 1.750 | 1.810 | 85,822 | +0.06(+3.43%) |
Jul 23, 2019 | 1.720 | 1.750 | 1.692 | 1.750 | 72,159 | +0.05(+2.95%) |
Jul 22, 2019 | 1.651 | 1.710 | 1.650 | 1.700 | 14,747 | -0.01(-0.59%) |
Jul 19, 2019 | 1.710 | 1.720 | 1.655 | 1.710 | 18,100 | +0.01(+0.59%) |
Jul 18, 2019 | 1.690 | 1.718 | 1.669 | 1.700 | 4,391 | -0.02(-1.16%) |
Jul 17, 2019 | 1.720 | 1.730 | 1.691 | 1.720 | 11,837 | +0.02(+0.97%) |
Jul 16, 2019 | 1.700 | 1.720 | 1.668 | 1.703 | 59,139 | +0.02(+1.04%) |
Jul 15, 2019 | 1.660 | 1.720 | 1.640 | 1.686 | 17,137 | +0.05(+2.80%) |
Jul 12, 2019 | 1.670 | 1.700 | 1.630 | 1.640 | 67,800 | -0.02(-1.20%) |
Jul 11, 2019 | 1.710 | 1.719 | 1.630 | 1.660 | 37,313 | -0.05(-2.92%) |
Jul 10, 2019 | 1.650 | 1.710 | 1.610 | 1.710 | 31,984 | +0.06(+3.64%) |
Jul 09, 2019 | 1.650 | 1.700 | 1.620 | 1.650 | 36,938 | -0.04(-2.37%) |
Jul 08, 2019 | 1.690 | 1.702 | 1.630 | 1.690 | 32,425 | +0.00(+0.01%) |
Jul 05, 2019 | 1.640 | 1.690 | 1.600 | 1.690 | 24,600 | +0.08(+4.96%) |
Jul 03, 2019 | 1.630 | 1.650 | 1.590 | 1.610 | 13,600 | -0.02(-1.23%) |
Jul 02, 2019 | 1.650 | 1.850 | 1.572 | 1.630 | 339,547 | -0.02(-1.21%) |
Jul 01, 2019 | 1.580 | 1.700 | 1.570 | 1.650 | 89,170 | +0.07(+4.43%) |
Jun 28, 2019 | 1.620 | 1.640 | 1.560 | 1.580 | 20,400 | -0.04(-2.47%) |
Jun 27, 2019 | 1.560 | 1.630 | 1.560 | 1.620 | 30,511 | +0.07(+4.52%) |
Jun 26, 2019 | 1.570 | 1.610 | 1.510 | 1.550 | 21,495 | -0.03(-1.90%) |
Jun 25, 2019 | 1.480 | 1.580 | 1.470 | 1.580 | 26,738 | -0.03(-1.86%) |
Jun 24, 2019 | 1.610 | 1.611 | 1.520 | 1.610 | 34,220 | -0.01(-0.62%) |
Jun 21, 2019 | 1.600 | 1.640 | 1.590 | 1.620 | 48,100 | +0.02(+1.25%) |
Jun 20, 2019 | 1.530 | 1.660 | 1.513 | 1.600 | 136,477 | +0.08(+5.26%) |
Jun 19, 2019 | 1.490 | 1.530 | 1.448 | 1.520 | 65,825 | +0.01(+0.66%) |
Jun 18, 2019 | 1.480 | 1.550 | 1.443 | 1.510 | 83,264 | +0.06(+4.14%) |
Jun 17, 2019 | 1.380 | 1.500 | 1.380 | 1.450 | 26,833 | +0.01(+0.69%) |
Jun 14, 2019 | 1.400 | 1.450 | 1.390 | 1.440 | 45,100 | +0.04(+3.12%) |
Jun 13, 2019 | 1.350 | 1.420 | 1.350 | 1.396 | 9,024 | +0.02(+1.19%) |
Jun 12, 2019 | 1.420 | 1.420 | 1.367 | 1.380 | 10,159 | -0.05(-3.50%) |
Jun 11, 2019 | 1.420 | 1.430 | 1.383 | 1.430 | 1,178 | +0.02(+1.41%) |
Jun 10, 2019 | 1.430 | 1.460 | 1.400 | 1.410 | 23,884 | -0.03(-2.08%) |
Jun 07, 2019 | 1.380 | 1.460 | 1.373 | 1.440 | 30,200 | +0.06(+4.34%) |
Jun 06, 2019 | 1.398 | 1.420 | 1.380 | 1.380 | 9,889 | +0.00(+0.01%) |
Jun 05, 2019 | 1.380 | 1.430 | 1.370 | 1.380 | 27,467 | -0.05(-3.17%) |
Jun 04, 2019 | 1.480 | 1.480 | 1.370 | 1.425 | 71,012 | -0.00(-0.34%) |
Jun 03, 2019 | 1.410 | 1.460 | 1.370 | 1.430 | 54,917 | -0.00(-0.30%) |
May 31, 2019 | 1.470 | 1.530 | 1.410 | 1.434 | 130,700 | +0.03(+2.45%) |
May 30, 2019 | 1.310 | 1.980 | 1.300 | 1.400 | 2,138,463 | +0.10(+7.69%) |
May 29, 2019 | 1.340 | 1.340 | 1.270 | 1.300 | 13,970 | +0.00(+0.00%) |
May 28, 2019 | 1.270 | 1.330 | 1.270 | 1.300 | 9,450 | -0.02(-1.78%) |
May 24, 2019 | 1.340 | 1.340 | 1.250 | 1.323 | 20,700 | -0.02(-1.23%) |
May 23, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 354 | +0.00(+0.19%) |
May 22, 2019 | 1.340 | 1.340 | 1.310 | 1.337 | 1,664 | +0.02(+1.56%) |
May 21, 2019 | 1.317 | 1.317 | 1.317 | 17 | +0.00(+0.00%) | |
May 20, 2019 | 1.335 | 1.340 | 1.316 | 1.317 | 4,695 | -0.02(-1.72%) |
May 17, 2019 | 1.310 | 1.350 | 1.310 | 1.340 | 9,800 | +0.02(+1.52%) |
May 16, 2019 | 1.291 | 1.340 | 1.291 | 1.320 | 2,852 | -0.04(-3.18%) |
May 15, 2019 | 1.380 | 1.420 | 1.290 | 1.363 | 24,413 | -0.02(-1.20%) |
May 14, 2019 | 1.250 | 1.440 | 1.241 | 1.380 | 133,826 | +0.13(+10.40%) |
May 13, 2019 | 1.250 | 1.250 | 1.233 | 1.250 | 3,612 | -0.02(-1.57%) |
May 10, 2019 | 1.290 | 1.290 | 1.240 | 1.270 | 1,400 | -0.02(-1.54%) |
May 09, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 931 | +0.04(+3.19%) |
May 08, 2019 | 1.250 | 1.290 | 1.230 | 1.250 | 8,495 | +0.00(+0.12%) |
May 07, 2019 | 1.260 | 1.260 | 1.240 | 1.248 | 5,059 | -0.01(-0.91%) |
May 06, 2019 | 1.300 | 1.300 | 1.260 | 1.260 | 1,147 | -0.04(-3.08%) |
May 03, 2019 | 1.300 | 1.300 | 1.270 | 1.300 | 7,800 | +0.02(+1.56%) |
May 02, 2019 | 1.300 | 1.300 | 1.240 | 1.280 | 27,253 | +0.00(+0.00%) |